Zhongbai Holdings Group Co.,Ltd. (SHE:000759)
China · Delayed Price · Currency is CNY 6.78
-0.44 (-6.09%)
Jul 21, 2026, 3:06 PM CST
Zhongbai Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.02 | 7.08 | 6.50 | 6.78 | 6.78 | -6.09% | 139,277,847 |
| Jul 20, 2026 | 6.84 | 7.47 | 6.68 | 7.22 | 7.22 | 3.44% | 166,043,060 |
| Jul 17, 2026 | 6.70 | 7.33 | 6.70 | 6.98 | 6.98 | 4.80% | 165,411,932 |
| Jul 16, 2026 | 6.78 | 6.95 | 6.59 | 6.66 | 6.66 | -3.06% | 90,357,607 |
| Jul 15, 2026 | 6.35 | 7.22 | 6.30 | 6.87 | 6.87 | 1.78% | 157,819,609 |
| Jul 14, 2026 | 6.58 | 6.75 | 6.30 | 6.75 | 6.75 | 9.93% | 75,066,140 |
| Jul 13, 2026 | 6.45 | 6.52 | 6.12 | 6.14 | 6.14 | -7.81% | 70,464,630 |
| Jul 10, 2026 | 6.51 | 6.88 | 6.40 | 6.66 | 6.66 | 1.22% | 104,094,100 |
| Jul 9, 2026 | 6.48 | 6.66 | 6.30 | 6.58 | 6.58 | 1.54% | 101,308,126 |
| Jul 8, 2026 | 6.01 | 6.48 | 5.87 | 6.48 | 6.48 | 10.02% | 63,978,480 |
| Jul 7, 2026 | 6.08 | 6.13 | 5.82 | 5.89 | 5.89 | -3.13% | 64,253,100 |
| Jul 6, 2026 | 6.27 | 6.47 | 6.06 | 6.08 | 6.08 | -3.49% | 69,009,688 |
| Jul 3, 2026 | 6.60 | 6.89 | 6.15 | 6.30 | 6.30 | -7.35% | 100,725,290 |
| Jul 2, 2026 | 6.43 | 6.90 | 6.32 | 6.80 | 6.80 | 5.26% | 133,088,920 |
| Jul 1, 2026 | 6.31 | 6.65 | 6.27 | 6.46 | 6.46 | 1.73% | 89,349,508 |
| Jun 30, 2026 | 6.26 | 6.40 | 6.15 | 6.35 | 6.35 | 0.63% | 94,792,811 |
| Jun 29, 2026 | 5.72 | 6.31 | 5.52 | 6.31 | 6.31 | 9.93% | 85,491,808 |
| Jun 26, 2026 | 6.10 | 6.27 | 5.70 | 5.74 | 5.74 | -7.57% | 82,900,700 |
| Jun 25, 2026 | 6.12 | 6.58 | 6.01 | 6.21 | 6.21 | 0.49% | 102,687,800 |
| Jun 24, 2026 | 6.35 | 6.60 | 6.08 | 6.18 | 6.18 | -4.63% | 108,458,345 |
| Jun 23, 2026 | 6.38 | 6.98 | 6.35 | 6.48 | 6.48 | -0.92% | 126,740,426 |
| Jun 22, 2026 | 6.13 | 6.89 | 6.08 | 6.54 | 6.54 | 4.47% | 142,583,206 |
| Jun 18, 2026 | 6.02 | 6.42 | 5.89 | 6.26 | 6.26 | 3.47% | 110,850,000 |
| Jun 17, 2026 | 6.18 | 6.22 | 5.98 | 6.05 | 6.05 | -2.58% | 75,886,900 |
| Jun 16, 2026 | 5.93 | 6.50 | 5.89 | 6.21 | 6.21 | 4.37% | 118,844,882 |
| Jun 15, 2026 | 5.88 | 6.15 | 5.87 | 5.95 | 5.95 | 2.06% | 113,714,400 |
| Jun 12, 2026 | 5.29 | 5.83 | 5.16 | 5.83 | 5.83 | 10.00% | 95,903,200 |
| Jun 11, 2026 | 5.65 | 6.20 | 5.26 | 5.30 | 5.30 | -6.19% | 93,973,400 |
| Jun 10, 2026 | 6.16 | 6.25 | 5.61 | 5.65 | 5.65 | -6.15% | 82,922,600 |
| Jun 9, 2026 | 6.18 | 6.28 | 5.88 | 6.02 | 6.02 | -3.99% | 115,784,175 |
| Jun 8, 2026 | 5.98 | 6.27 | 5.90 | 6.27 | 6.27 | 10.00% | 105,845,800 |
| Jun 5, 2026 | 5.06 | 5.70 | 5.02 | 5.70 | 5.70 | 10.04% | 62,295,470 |
| Jun 4, 2026 | 5.69 | 5.83 | 5.18 | 5.18 | 5.18 | -9.91% | 78,974,620 |
| Jun 3, 2026 | 5.83 | 5.85 | 5.62 | 5.75 | 5.75 | -1.88% | 70,314,653 |
| Jun 2, 2026 | 5.95 | 6.10 | 5.73 | 5.86 | 5.86 | -2.01% | 82,413,472 |
| Jun 1, 2026 | 5.75 | 6.14 | 5.60 | 5.98 | 5.98 | -2.13% | 100,340,872 |
| May 29, 2026 | 5.70 | 6.33 | 5.62 | 6.11 | 6.11 | 5.89% | 147,519,635 |
| May 28, 2026 | 6.00 | 6.23 | 5.69 | 5.77 | 5.77 | -4.94% | 127,825,905 |
| May 27, 2026 | 5.59 | 6.07 | 5.37 | 6.07 | 6.07 | 9.96% | 135,314,166 |
| May 26, 2026 | 5.00 | 5.52 | 4.95 | 5.52 | 5.52 | 9.96% | 55,404,657 |
| May 25, 2026 | 4.96 | 5.07 | 4.93 | 5.02 | 5.02 | 1.01% | 18,578,300 |
| May 22, 2026 | 4.95 | 5.03 | 4.90 | 4.97 | 4.97 | 1.02% | 14,375,433 |
| May 21, 2026 | 5.16 | 5.19 | 4.90 | 4.92 | 4.92 | -4.47% | 24,570,301 |
| May 20, 2026 | 5.25 | 5.27 | 5.08 | 5.15 | 5.15 | -2.09% | 21,399,200 |
| May 19, 2026 | 5.35 | 5.46 | 5.18 | 5.26 | 5.26 | -1.68% | 29,769,510 |
| May 18, 2026 | 5.12 | 5.38 | 5.11 | 5.35 | 5.35 | 3.88% | 34,254,910 |
| May 15, 2026 | 5.35 | 5.42 | 5.14 | 5.15 | 5.15 | -4.45% | 33,438,100 |
| May 14, 2026 | 5.38 | 5.68 | 5.26 | 5.39 | 5.39 | 0.19% | 42,674,186 |
| May 13, 2026 | 5.32 | 5.59 | 5.32 | 5.38 | 5.38 | 1.32% | 26,094,300 |
| May 12, 2026 | 5.43 | 5.43 | 5.29 | 5.31 | 5.31 | -2.21% | 11,885,901 |